NuCana plc (NCNA)
NASDAQ: NCNA · Real-Time Price · USD
1.550
+0.030 (1.97%)
Aug 19, 2026, 12:38 PM EDT - Market open
NuCana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.53 | 1.66 | 1.53 | 1.56 | - | 2.63% | 15,724 |
| Aug 18, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -1.94% | 17,653 |
| Aug 17, 2026 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -2.52% | 53,156 |
| Aug 14, 2026 | 1.49 | 1.67 | 1.49 | 1.59 | 1.59 | 7.43% | 70,065 |
| Aug 13, 2026 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 3.50% | 15,344 |
| Aug 12, 2026 | 1.51 | 1.51 | 1.40 | 1.43 | 1.43 | -0.69% | 15,774 |
| Aug 11, 2026 | 1.42 | 1.59 | 1.41 | 1.44 | 1.44 | - | 34,412 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.43 | 1.44 | 1.44 | -2.04% | 20,631 |
| Aug 7, 2026 | 1.36 | 1.66 | 1.34 | 1.47 | 1.47 | 8.09% | 200,384 |
| Aug 6, 2026 | 1.31 | 1.37 | 1.29 | 1.36 | 1.36 | 1.49% | 15,513 |
| Aug 5, 2026 | 1.39 | 1.39 | 1.30 | 1.34 | 1.34 | -3.60% | 25,916 |
| Aug 4, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 11,088 |
| Aug 3, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 26,657 |
| Jul 31, 2026 | 1.27 | 1.34 | 1.25 | 1.32 | 1.32 | 4.76% | 23,236 |
| Jul 30, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 4.13% | 9,148 |
| Jul 29, 2026 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 27,854 |
| Jul 28, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 12,756 |
| Jul 27, 2026 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -2.33% | 26,646 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.01% | 4,501 |
| Jul 23, 2026 | 1.38 | 1.41 | 1.31 | 1.33 | 1.33 | -2.21% | 20,306 |
| Jul 22, 2026 | 1.29 | 1.40 | 1.29 | 1.36 | 1.36 | 5.43% | 49,013 |
| Jul 21, 2026 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 15,410 |
| Jul 20, 2026 | 1.31 | 1.31 | 1.21 | 1.31 | 1.31 | -0.38% | 85,074 |
| Jul 17, 2026 | 1.30 | 1.38 | 1.28 | 1.32 | 1.32 | -1.13% | 39,479 |
| Jul 16, 2026 | 1.35 | 1.39 | 1.31 | 1.33 | 1.33 | -1.48% | 31,754 |
| Jul 15, 2026 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 34,884 |
| Jul 14, 2026 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | 2.34% | 94,318 |
| Jul 13, 2026 | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -4.48% | 41,054 |
| Jul 10, 2026 | 1.23 | 1.49 | 1.23 | 1.34 | 1.34 | 8.06% | 98,220 |
| Jul 9, 2026 | 1.33 | 1.40 | 1.21 | 1.24 | 1.24 | -6.06% | 209,984 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -5.04% | 103,335 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | - | 43,221 |
| Jul 6, 2026 | 1.44 | 1.48 | 1.38 | 1.39 | 1.39 | 2.21% | 45,258 |
| Jul 2, 2026 | 1.47 | 1.55 | 1.36 | 1.36 | 1.36 | -5.56% | 179,284 |
| Jul 1, 2026 | 1.53 | 1.59 | 1.41 | 1.44 | 1.44 | -5.26% | 60,893 |
| Jun 30, 2026 | 1.61 | 1.62 | 1.52 | 1.52 | 1.52 | -3.80% | 22,995 |
| Jun 29, 2026 | 1.61 | 1.68 | 1.51 | 1.58 | 1.58 | 1.94% | 41,650 |
| Jun 26, 2026 | 1.58 | 1.62 | 1.43 | 1.55 | 1.55 | -3.13% | 81,929 |
| Jun 25, 2026 | 1.62 | 1.69 | 1.60 | 1.60 | 1.60 | -2.44% | 26,134 |
| Jun 24, 2026 | 1.75 | 1.79 | 1.62 | 1.64 | 1.64 | -5.20% | 44,207 |
| Jun 23, 2026 | 1.78 | 1.96 | 1.67 | 1.73 | 1.73 | -5.46% | 47,589 |
| Jun 22, 2026 | 1.90 | 1.93 | 1.83 | 1.83 | 1.83 | -4.19% | 28,055 |
| Jun 18, 2026 | 1.91 | 1.96 | 1.84 | 1.91 | 1.91 | 2.69% | 42,383 |
| Jun 17, 2026 | 1.81 | 1.90 | 1.78 | 1.86 | 1.86 | 3.91% | 19,183 |
| Jun 16, 2026 | 1.96 | 1.96 | 1.79 | 1.79 | 1.79 | -6.77% | 53,430 |
| Jun 15, 2026 | 2.01 | 2.05 | 1.91 | 1.92 | 1.92 | -1.54% | 35,178 |
| Jun 12, 2026 | 2.05 | 2.20 | 1.90 | 1.95 | 1.95 | -2.01% | 74,141 |
| Jun 11, 2026 | 1.94 | 2.01 | 1.81 | 1.99 | 1.99 | 2.05% | 186,298 |
| Jun 10, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.02% | 25,885 |
| Jun 9, 2026 | 2.03 | 2.08 | 1.96 | 1.97 | 1.97 | -3.90% | 55,537 |